unix
int64 1.53B
1.69B
| date
stringlengths 18
19
| symbol
stringclasses 1
value | open
float64 3.14k
68.6k
| high
float64 3.16k
69k
| low
float64 3.12k
68.4k
| close
float64 3.14k
68.6k
| Volume BTC
float64 0
68.6M
| Volume USD
float64 0
258M
|
|---|---|---|---|---|---|---|---|---|
1,663,934,400 | 2022-09-23 12:00:00 | BTC/USD | 18,847 | 18,953 | 18,829 | 18,897 | 127.085654 | 2,401,537.606 |
1,663,930,800 | 2022-09-23 11:00:00 | BTC/USD | 18,972 | 18,989 | 18,836 | 18,862 | 160.29676 | 3,023,517.489 |
1,663,927,200 | 2022-09-23 10:00:00 | BTC/USD | 19,083 | 19,114 | 18,922 | 18,963 | 72.326577 | 1,371,528.886 |
1,663,923,600 | 2022-09-23 9:00:00 | BTC/USD | 19,064 | 19,144 | 18,979 | 19,092 | 73.970447 | 1,412,243.77 |
1,663,920,000 | 2022-09-23 8:00:00 | BTC/USD | 19,223 | 19,269 | 19,034 | 19,068 | 138.036187 | 2,632,074.014 |
1,663,916,400 | 2022-09-23 7:00:00 | BTC/USD | 19,327 | 19,327 | 19,208 | 19,225 | 116.353695 | 2,236,899.788 |
1,663,912,800 | 2022-09-23 6:00:00 | BTC/USD | 19,353 | 19,412 | 19,321 | 19,332 | 59.102719 | 1,142,573.764 |
1,663,909,200 | 2022-09-23 5:00:00 | BTC/USD | 19,421 | 19,459 | 19,359 | 19,374 | 48.507351 | 939,781.409 |
1,663,905,600 | 2022-09-23 4:00:00 | BTC/USD | 19,398 | 19,491 | 19,320 | 19,421 | 62.823628 | 1,220,097.672 |
1,663,902,000 | 2022-09-23 3:00:00 | BTC/USD | 19,324 | 19,451 | 19,291 | 19,383 | 52.175712 | 1,011,321.828 |
1,663,898,400 | 2022-09-23 2:00:00 | BTC/USD | 19,354 | 19,358 | 19,234 | 19,296 | 47.233804 | 911,423.4845 |
1,663,894,800 | 2022-09-23 1:00:00 | BTC/USD | 19,317 | 19,381 | 19,226 | 19,354 | 66.65935 | 1,290,125.052 |
1,663,891,200 | 2022-09-23 0:00:00 | BTC/USD | 19,411 | 19,466 | 19,305 | 19,308 | 59.631403 | 1,151,363.134 |
1,663,887,600 | 2022-09-22 23:00:00 | BTC/USD | 19,397 | 19,541 | 19,377 | 19,403 | 74.347961 | 1,442,573.483 |
1,663,884,000 | 2022-09-22 22:00:00 | BTC/USD | 19,201 | 19,433 | 19,170 | 19,400 | 40.930319 | 794,048.1911 |
1,663,880,400 | 2022-09-22 21:00:00 | BTC/USD | 19,251 | 19,282 | 19,165 | 19,172 | 48.637249 | 932,473.339 |
1,663,876,800 | 2022-09-22 20:00:00 | BTC/USD | 19,320 | 19,359 | 19,246 | 19,249 | 23.438466 | 451,167.0245 |
1,663,873,200 | 2022-09-22 19:00:00 | BTC/USD | 19,215 | 19,491 | 19,207 | 19,308 | 245.566679 | 4,741,401.439 |
1,663,869,600 | 2022-09-22 18:00:00 | BTC/USD | 19,078 | 19,213 | 18,973 | 19,185 | 76.821524 | 1,473,820.936 |
1,663,866,000 | 2022-09-22 17:00:00 | BTC/USD | 19,036 | 19,110 | 18,951 | 19,070 | 91.747244 | 1,749,619.941 |
1,663,862,400 | 2022-09-22 16:00:00 | BTC/USD | 18,989 | 19,087 | 18,793 | 19,039 | 82.707629 | 1,574,670.545 |
1,663,858,800 | 2022-09-22 15:00:00 | BTC/USD | 18,871 | 19,020 | 18,795 | 18,982 | 50.311791 | 955,018.4075 |
1,663,855,200 | 2022-09-22 14:00:00 | BTC/USD | 18,900 | 19,068 | 18,856 | 18,885 | 107.173152 | 2,023,964.966 |
1,663,851,600 | 2022-09-22 13:00:00 | BTC/USD | 19,200 | 19,217 | 18,895 | 18,905 | 387.40383 | 7,323,869.401 |
1,663,848,000 | 2022-09-22 12:00:00 | BTC/USD | 19,230 | 19,310 | 19,149 | 19,207 | 86.396195 | 1,659,411.715 |
1,663,844,400 | 2022-09-22 11:00:00 | BTC/USD | 19,148 | 19,270 | 19,032 | 19,227 | 132.972901 | 2,556,669.968 |
1,663,840,800 | 2022-09-22 10:00:00 | BTC/USD | 19,190 | 19,241 | 19,082 | 19,149 | 62.534279 | 1,197,468.912 |
1,663,837,200 | 2022-09-22 9:00:00 | BTC/USD | 19,219 | 19,238 | 19,101 | 19,182 | 84.385259 | 1,618,678.041 |
1,663,833,600 | 2022-09-22 8:00:00 | BTC/USD | 18,933 | 19,275 | 18,912 | 19,207 | 244.475086 | 4,695,632.977 |
1,663,830,000 | 2022-09-22 7:00:00 | BTC/USD | 18,759 | 18,965 | 18,737 | 18,941 | 141.193265 | 2,674,341.634 |
1,663,826,400 | 2022-09-22 6:00:00 | BTC/USD | 18,666 | 18,881 | 18,666 | 18,776 | 210.256487 | 3,947,775.792 |
1,663,822,800 | 2022-09-22 5:00:00 | BTC/USD | 18,702 | 18,727 | 18,632 | 18,667 | 37.23829 | 695,127.1553 |
1,663,819,200 | 2022-09-22 4:00:00 | BTC/USD | 18,702 | 18,802 | 18,665 | 18,706 | 44.384346 | 830,253.5826 |
1,663,815,600 | 2022-09-22 3:00:00 | BTC/USD | 18,744 | 18,786 | 18,647 | 18,692 | 132.001614 | 2,467,374.16 |
1,663,812,000 | 2022-09-22 2:00:00 | BTC/USD | 18,504 | 18,764 | 18,481 | 18,726 | 113.865453 | 2,132,244.473 |
1,663,808,400 | 2022-09-22 1:00:00 | BTC/USD | 18,390 | 18,525 | 18,368 | 18,514 | 34.498833 | 638,711.3916 |
1,663,804,800 | 2022-09-22 0:00:00 | BTC/USD | 18,458 | 18,543 | 18,368 | 18,390 | 53.75391 | 988,534.4106 |
1,663,801,200 | 2022-09-21 23:00:00 | BTC/USD | 18,485 | 18,572 | 18,431 | 18,466 | 71.672654 | 1,323,507.227 |
1,663,797,600 | 2022-09-21 22:00:00 | BTC/USD | 18,463 | 18,493 | 18,157 | 18,489 | 334.768777 | 6,189,539.916 |
1,663,794,000 | 2022-09-21 21:00:00 | BTC/USD | 18,916 | 18,916 | 18,350 | 18,476 | 572.680333 | 10,580,841.83 |
1,663,790,400 | 2022-09-21 20:00:00 | BTC/USD | 19,005 | 19,066 | 18,845 | 18,927 | 251.993816 | 4,769,486.956 |
1,663,786,800 | 2022-09-21 19:00:00 | BTC/USD | 19,637 | 19,699 | 18,992 | 19,011 | 503.302333 | 9,568,280.657 |
1,663,783,200 | 2022-09-21 18:00:00 | BTC/USD | 19,824 | 19,902 | 18,704 | 19,609 | 1,672.053421 | 32,787,295.54 |
1,663,779,600 | 2022-09-21 17:00:00 | BTC/USD | 19,243 | 19,815 | 19,234 | 19,720 | 225.125031 | 4,439,465.615 |
1,663,776,000 | 2022-09-21 16:00:00 | BTC/USD | 19,194 | 19,353 | 19,178 | 19,247 | 93.948609 | 1,808,228.872 |
1,663,772,400 | 2022-09-21 15:00:00 | BTC/USD | 19,247 | 19,310 | 19,083 | 19,191 | 132.686859 | 2,546,393.505 |
1,663,768,800 | 2022-09-21 14:00:00 | BTC/USD | 19,273 | 19,472 | 19,217 | 19,236 | 151.530471 | 2,914,840.142 |
1,663,765,200 | 2022-09-21 13:00:00 | BTC/USD | 19,250 | 19,340 | 19,230 | 19,280 | 190.767675 | 3,678,000.768 |
1,663,761,600 | 2022-09-21 12:00:00 | BTC/USD | 19,164 | 19,283 | 19,126 | 19,250 | 177.425222 | 3,415,435.517 |
1,663,758,000 | 2022-09-21 11:00:00 | BTC/USD | 19,111 | 19,203 | 19,084 | 19,165 | 147.59209 | 2,828,602.395 |
1,663,754,400 | 2022-09-21 10:00:00 | BTC/USD | 18,996 | 19,151 | 18,947 | 19,109 | 112.246024 | 2,144,909.275 |
1,663,750,800 | 2022-09-21 9:00:00 | BTC/USD | 18,874 | 19,018 | 18,844 | 19,001 | 68.678869 | 1,304,967.195 |
1,663,747,200 | 2022-09-21 8:00:00 | BTC/USD | 18,947 | 18,947 | 18,829 | 18,884 | 73.449398 | 1,387,018.432 |
1,663,743,600 | 2022-09-21 7:00:00 | BTC/USD | 18,871 | 18,973 | 18,802 | 18,946 | 63.586214 | 1,204,704.402 |
1,663,740,000 | 2022-09-21 6:00:00 | BTC/USD | 18,919 | 18,992 | 18,800 | 18,876 | 219.673295 | 4,146,553.107 |
1,663,736,400 | 2022-09-21 5:00:00 | BTC/USD | 19,007 | 19,125 | 18,913 | 18,921 | 66.706008 | 1,262,144.384 |
1,663,732,800 | 2022-09-21 4:00:00 | BTC/USD | 19,024 | 19,031 | 18,966 | 19,000 | 38.767808 | 736,588.345 |
1,663,729,200 | 2022-09-21 3:00:00 | BTC/USD | 19,014 | 19,030 | 18,983 | 19,028 | 28.706812 | 546,233.2111 |
1,663,725,600 | 2022-09-21 2:00:00 | BTC/USD | 18,891 | 19,056 | 18,888 | 19,015 | 67.86395 | 1,290,433.014 |
1,663,722,000 | 2022-09-21 1:00:00 | BTC/USD | 18,935 | 18,968 | 18,877 | 18,891 | 48.815048 | 922,165.074 |
1,663,718,400 | 2022-09-21 0:00:00 | BTC/USD | 18,877 | 18,958 | 18,845 | 18,935 | 18.897052 | 357,815.6823 |
1,663,714,800 | 2022-09-20 23:00:00 | BTC/USD | 18,962 | 18,968 | 18,793 | 18,878 | 50.979474 | 962,390.5062 |
1,663,711,200 | 2022-09-20 22:00:00 | BTC/USD | 18,874 | 18,964 | 18,845 | 18,964 | 63.892937 | 1,211,665.66 |
1,663,707,600 | 2022-09-20 21:00:00 | BTC/USD | 18,972 | 19,094 | 18,880 | 18,880 | 85.570182 | 1,615,565.034 |
1,663,704,000 | 2022-09-20 20:00:00 | BTC/USD | 18,995 | 19,078 | 18,944 | 18,972 | 124.236851 | 2,357,021.535 |
1,663,700,400 | 2022-09-20 19:00:00 | BTC/USD | 18,997 | 19,100 | 18,959 | 18,993 | 125.17169 | 2,377,385.903 |
1,663,696,800 | 2022-09-20 18:00:00 | BTC/USD | 18,775 | 19,011 | 18,775 | 18,972 | 75.807557 | 1,438,220.97 |
1,663,693,200 | 2022-09-20 17:00:00 | BTC/USD | 19,097 | 19,110 | 18,717 | 18,777 | 276.785982 | 5,197,210.379 |
1,663,689,600 | 2022-09-20 16:00:00 | BTC/USD | 19,237 | 19,310 | 18,974 | 19,113 | 146.271758 | 2,795,692.106 |
1,663,686,000 | 2022-09-20 15:00:00 | BTC/USD | 19,081 | 19,255 | 18,993 | 19,242 | 157.142834 | 3,023,742.407 |
1,663,682,400 | 2022-09-20 14:00:00 | BTC/USD | 18,916 | 19,102 | 18,878 | 19,071 | 223.276391 | 4,258,104.048 |
1,663,678,800 | 2022-09-20 13:00:00 | BTC/USD | 19,122 | 19,135 | 18,777 | 18,916 | 369.161123 | 6,983,051.799 |
1,663,675,200 | 2022-09-20 12:00:00 | BTC/USD | 19,217 | 19,224 | 19,046 | 19,126 | 165.035573 | 3,156,470.368 |
1,663,671,600 | 2022-09-20 11:00:00 | BTC/USD | 19,290 | 19,329 | 19,205 | 19,226 | 64.311487 | 1,236,452.655 |
1,663,668,000 | 2022-09-20 10:00:00 | BTC/USD | 19,212 | 19,313 | 19,177 | 19,309 | 45.275348 | 874,221.7028 |
1,663,664,400 | 2022-09-20 9:00:00 | BTC/USD | 19,302 | 19,325 | 19,175 | 19,229 | 104.201431 | 2,003,689.312 |
1,663,660,800 | 2022-09-20 8:00:00 | BTC/USD | 19,372 | 19,428 | 19,297 | 19,311 | 40.981919 | 791,401.8368 |
1,663,657,200 | 2022-09-20 7:00:00 | BTC/USD | 19,393 | 19,578 | 19,239 | 19,366 | 133.702809 | 2,589,288.591 |
1,663,653,600 | 2022-09-20 6:00:00 | BTC/USD | 19,377 | 19,403 | 19,319 | 19,386 | 26.649937 | 516,635.6742 |
1,663,650,000 | 2022-09-20 5:00:00 | BTC/USD | 19,335 | 19,430 | 19,329 | 19,379 | 15.486675 | 300,116.2837 |
1,663,646,400 | 2022-09-20 4:00:00 | BTC/USD | 19,369 | 19,369 | 19,277 | 19,335 | 27.282239 | 527,502.0959 |
1,663,642,800 | 2022-09-20 3:00:00 | BTC/USD | 19,471 | 19,475 | 19,183 | 19,369 | 137.075425 | 2,655,013.899 |
1,663,639,200 | 2022-09-20 2:00:00 | BTC/USD | 19,471 | 19,491 | 19,417 | 19,467 | 25.243226 | 491,409.8784 |
1,663,635,600 | 2022-09-20 1:00:00 | BTC/USD | 19,524 | 19,525 | 19,391 | 19,474 | 34.796016 | 677,617.6228 |
1,663,632,000 | 2022-09-20 0:00:00 | BTC/USD | 19,535 | 19,634 | 19,444 | 19,517 | 25.914026 | 505,764.0478 |
1,663,628,400 | 2022-09-19 23:00:00 | BTC/USD | 19,611 | 19,632 | 19,525 | 19,538 | 14.413724 | 281,615.3424 |
1,663,624,800 | 2022-09-19 22:00:00 | BTC/USD | 19,530 | 19,679 | 19,465 | 19,602 | 61.941833 | 1,214,183.816 |
1,663,621,200 | 2022-09-19 21:00:00 | BTC/USD | 19,529 | 19,662 | 19,492 | 19,520 | 74.014492 | 1,444,762.888 |
1,663,617,600 | 2022-09-19 20:00:00 | BTC/USD | 19,509 | 19,648 | 19,421 | 19,523 | 69.269788 | 1,352,354.076 |
1,663,614,000 | 2022-09-19 19:00:00 | BTC/USD | 19,165 | 19,550 | 19,165 | 19,514 | 273.116641 | 5,329,598.127 |
1,663,610,400 | 2022-09-19 18:00:00 | BTC/USD | 18,968 | 19,161 | 18,886 | 19,161 | 84.578135 | 1,620,601.652 |
1,663,606,800 | 2022-09-19 17:00:00 | BTC/USD | 19,211 | 19,216 | 18,935 | 18,968 | 125.423699 | 2,379,036.719 |
1,663,603,200 | 2022-09-19 16:00:00 | BTC/USD | 19,088 | 19,233 | 19,065 | 19,208 | 54.415505 | 1,045,213.016 |
1,663,599,600 | 2022-09-19 15:00:00 | BTC/USD | 19,326 | 19,350 | 19,056 | 19,086 | 96.634137 | 1,844,359.131 |
1,663,596,000 | 2022-09-19 14:00:00 | BTC/USD | 19,103 | 19,430 | 19,027 | 19,304 | 241.966969 | 4,670,930.376 |
1,663,592,400 | 2022-09-19 13:00:00 | BTC/USD | 18,825 | 19,171 | 18,748 | 19,110 | 271.84821 | 5,195,019.287 |
1,663,588,800 | 2022-09-19 12:00:00 | BTC/USD | 18,686 | 18,862 | 18,677 | 18,820 | 194.432429 | 3,659,218.306 |
1,663,585,200 | 2022-09-19 11:00:00 | BTC/USD | 18,780 | 18,798 | 18,622 | 18,684 | 155.193803 | 2,899,641.012 |
1,663,581,600 | 2022-09-19 10:00:00 | BTC/USD | 18,462 | 18,788 | 18,441 | 18,780 | 198.127002 | 3,720,825.088 |
1,663,578,000 | 2022-09-19 9:00:00 | BTC/USD | 18,417 | 18,472 | 18,373 | 18,466 | 49.55848 | 915,146.8998 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.